Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynex, Inc. - Common Stock (NQ:ZYXI)

2.375 -0.095 (-3.85%)
Streaming Delayed Price Updated: 10:06 AM EDT, May 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 20, 2025 2.340 2.520 2.332 2.470 106,489 +0.11(+4.66%)
May 19, 2025 2.450 2.450 2.330 2.360 81,763 -0.12(-4.84%)
May 16, 2025 2.210 2.510 2.160 2.480 257,885 +0.29(+13.24%)
May 15, 2025 2.090 2.249 2.070 2.190 152,662 +0.09(+4.29%)
May 14, 2025 2.170 2.207 2.100 2.100 101,857 -0.07(-3.23%)
May 13, 2025 2.170 2.250 2.110 2.170 115,937 +0.02(+0.93%)
May 12, 2025 2.090 2.220 2.050 2.150 206,172 +0.08(+3.86%)
May 09, 2025 2.150 2.160 2.070 2.070 62,787 -0.05(-2.36%)
May 08, 2025 2.090 2.187 2.065 2.120 104,183 +0.04(+1.92%)
May 07, 2025 2.030 2.090 1.990 2.080 165,040 +0.05(+2.46%)
May 06, 2025 2.110 2.110 1.950 2.030 168,733 -0.08(-3.56%)
May 05, 2025 2.310 2.310 2.050 2.105 191,671 -0.21(-8.87%)
May 02, 2025 1.990 2.330 1.955 2.310 335,925 +0.30(+14.93%)
May 01, 2025 1.750 2.010 1.700 2.010 647,788 +0.35(+21.08%)
Apr 30, 2025 2.030 2.099 1.660 1.660 824,964 -0.57(-25.56%)
Apr 29, 2025 2.240 2.300 2.197 2.230 205,726 -0.02(-0.67%)
Apr 28, 2025 2.080 2.400 2.080 2.245 339,383 -0.17(-6.85%)
Apr 25, 2025 2.500 2.570 2.370 2.410 188,880 -0.11(-4.37%)
Apr 24, 2025 2.410 2.570 2.401 2.520 114,753 +0.08(+3.28%)
Apr 23, 2025 2.330 2.480 2.330 2.440 220,918 +0.18(+7.96%)
Apr 22, 2025 2.150 2.260 2.130 2.260 221,170 +0.13(+6.10%)
Apr 21, 2025 2.180 2.180 2.090 2.130 99,893 -0.05(-2.29%)
Apr 17, 2025 2.140 2.200 2.110 2.180 113,137 +0.03(+1.40%)
Apr 16, 2025 2.190 2.210 2.129 2.150 110,379 -0.05(-2.27%)
Apr 15, 2025 2.160 2.240 2.150 2.200 143,845 -0.00(-0.23%)
Apr 14, 2025 2.230 2.230 2.120 2.205 195,070 +0.02(+0.92%)
Apr 11, 2025 2.180 2.195 2.030 2.185 144,507 +0.04(+1.63%)
Apr 10, 2025 2.290 2.290 2.110 2.150 146,926 -0.20(-8.51%)
Apr 09, 2025 2.080 2.460 2.031 2.350 228,383 +0.24(+11.37%)
Apr 08, 2025 2.220 2.250 2.065 2.110 135,285 -0.05(-2.31%)
Apr 07, 2025 2.070 2.170 1.931 2.160 341,237 +0.00(+0.00%)
Apr 04, 2025 2.200 2.240 2.100 2.160 332,473 -0.09(-4.00%)
Apr 03, 2025 2.380 2.380 2.230 2.250 205,054 -0.19(-7.79%)
Apr 02, 2025 2.420 2.450 2.345 2.440 187,644 -0.04(-1.61%)
Apr 01, 2025 2.180 2.575 2.140 2.480 693,798 +0.28(+12.73%)
Mar 31, 2025 2.240 2.270 2.140 2.200 345,264 -0.05(-2.22%)
Mar 28, 2025 2.430 2.430 2.235 2.250 256,337 -0.18(-7.41%)
Mar 27, 2025 2.440 2.470 2.360 2.430 224,610 -0.03(-1.22%)
Mar 26, 2025 2.540 2.580 2.450 2.460 237,772 -0.08(-3.15%)
Mar 25, 2025 2.600 2.610 2.470 2.540 314,170 -0.05(-1.93%)
Mar 24, 2025 2.440 2.640 2.420 2.590 494,729 +0.14(+5.71%)
Mar 21, 2025 2.540 2.580 2.410 2.450 394,748 -0.12(-4.67%)
Mar 20, 2025 2.680 2.700 2.560 2.570 390,502 -0.14(-5.17%)
Mar 19, 2025 2.650 2.765 2.590 2.710 411,170 +0.06(+2.46%)
Mar 18, 2025 2.900 2.905 2.610 2.645 461,189 -0.25(-8.79%)
Mar 17, 2025 2.990 3.090 2.870 2.900 382,374 -0.07(-2.36%)
Mar 14, 2025 2.940 3.130 2.830 2.970 670,353 +0.07(+2.24%)
Mar 13, 2025 3.380 3.500 2.770 2.905 1,327,540 -0.51(-14.81%)
Mar 12, 2025 4.700 5.138 3.170 3.410 4,051,962 -3.59(-51.29%)
Mar 11, 2025 7.170 7.170 6.910 7.000 120,648 -0.17(-2.37%)
Mar 10, 2025 7.240 7.320 7.050 7.170 63,867 -0.18(-2.45%)
Mar 07, 2025 7.270 7.430 7.210 7.350 49,406 +0.08(+1.10%)
Mar 06, 2025 7.270 7.325 7.000 7.270 89,376 +0.04(+0.55%)
Mar 05, 2025 7.350 7.430 7.210 7.230 39,471 -0.12(-1.63%)
Mar 04, 2025 7.040 7.370 7.010 7.350 98,470 +0.14(+1.94%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.